イーサリアム/ビットコイン (ETH) 時系列データ・価格推移

イーサリアム/ビットコイン(ETH/BTC)時系列データ

日付	始値	高値	安値	終値
2026/02/12	0.02894	0.02945	0.02877	0.02939
2026/02/11	0.02937	0.02949	0.02879	0.02895
2026/02/10	0.03001	0.03013	0.02898	0.02937
2026/02/09	0.02971	0.03029	0.02925	0.03001
2026/02/08	0.03012	0.03025	0.02950	0.02971
2026/02/07	0.02923	0.03032	0.02911	0.03012
2026/02/06	0.02903	0.02979	0.02877	0.02923
2026/02/05	0.02935	0.02987	0.02885	0.02903
2026/02/04	0.02948	0.02994	0.02855	0.02935
2026/02/03	0.02980	0.03059	0.02870	0.02948
2026/02/02	0.02949	0.03022	0.02876	0.02980
2026/02/01	0.03113	0.03121	0.02925	0.02949
2026/01/31	0.03212	0.03222	0.02966	0.03114
2026/01/30	0.03333	0.03353	0.03187	0.03212
2026/01/29	0.03371	0.03382	0.03285	0.03333
2026/01/28	0.03391	0.03393	0.03340	0.03371
2026/01/27	0.03316	0.03394	0.03302	0.03391
2026/01/26	0.03250	0.03335	0.03244	0.03316
2026/01/25	0.03309	0.03325	0.03230	0.03251
2026/01/24	0.03299	0.03317	0.03295	0.03309
2026/01/23	0.03296	0.03314	0.03262	0.03299
2026/01/22	0.03332	0.03364	0.03276	0.03296
2026/01/21	0.03324	0.03394	0.03275	0.03333
2026/01/20	0.03442	0.03462	0.03292	0.03324
2026/01/19	0.03504	0.03507	0.03432	0.03442
2026/01/18	0.03479	0.03529	0.03473	0.03505
2026/01/17	0.03449	0.03488	0.03445	0.03479
2026/01/16	0.03472	0.03473	0.03443	0.03449
2026/01/15	0.03460	0.03489	0.03413	0.03472
2026/01/14	0.03484	0.03514	0.03441	0.03460
2026/01/13	0.03390	0.03502	0.03388	0.03484
2026/01/12	0.03432	0.03439	0.03384	0.03390
2026/01/11	0.03409	0.03448	0.03408	0.03432
2026/01/10	0.03406	0.03418	0.03401	0.03409
2026/01/09	0.03410	0.03436	0.03393	0.03406
2026/01/08	0.03468	0.03481	0.03409	0.03410
2026/01/07	0.03516	0.03524	0.03443	0.03468
2026/01/06	0.03436	0.03524	0.03423	0.03516
2026/01/05	0.03435	0.03450	0.03382	0.03436
2026/01/04	0.03450	0.03461	0.03424	0.03435
2026/01/03	0.03473	0.03476	0.03438	0.03450
2026/01/02	0.03381	0.03480	0.03379	0.03473
2026/01/01	0.03390	0.03401	0.03376	0.03381
2025/12/31	0.03359	0.03404	0.03353	0.03390
2025/12/30	0.03367	0.03413	0.03346	0.03360
2025/12/29	0.03356	0.03387	0.03336	0.03368
2025/12/28	0.03355	0.03363	0.03341	0.03356
2025/12/27	0.03351	0.03366	0.03335	0.03356
2025/12/26	0.03327	0.03364	0.03325	0.03351
2025/12/25	0.03362	0.03364	0.03324	0.03328
2025/12/24	0.03388	0.03392	0.03339	0.03362
2025/12/23	0.03396	0.03414	0.03336	0.03388
2025/12/22	0.03386	0.03419	0.03368	0.03396
2025/12/21	0.03369	0.03394	0.03357	0.03387
2025/12/20	0.03380	0.03390	0.03368	0.03369
2025/12/19	0.03307	0.03409	0.03299	0.03380
2025/12/18	0.03285	0.03359	0.03263	0.03307
2025/12/17	0.03372	0.03391	0.03270	0.03285
2025/12/16	0.03430	0.03446	0.03345	0.03372
2025/12/15	0.03473	0.03530	0.03398	0.03430
2025/12/14	0.03451	0.03492	0.03436	0.03473
2025/12/13	0.03417	0.03461	0.03413	0.03451
2025/12/12	0.03499	0.03523	0.03391	0.03417
2025/12/11	0.03612	0.03614	0.03486	0.03499
2025/12/10	0.03580	0.03686	0.03572	0.03612
2025/12/09	0.03447	0.03599	0.03439	0.03580
2025/12/08	0.03385	0.03467	0.03380	0.03447
2025/12/07	0.03404	0.03440	0.03309	0.03385
2025/12/06	0.03382	0.03410	0.03375	0.03405
2025/12/05	0.03402	0.03452	0.03361	0.03382
2025/12/04	0.03412	0.03460	0.03371	0.03402
2025/12/03	0.03282	0.03416	0.03260	0.03412
2025/12/02	0.03243	0.03323	0.03218	0.03282
2025/12/01	0.03310	0.03326	0.03217	0.03243
2025/11/30	0.03292	0.03326	0.03288	0.03310
2025/11/29	0.03334	0.03349	0.03281	0.03292
2025/11/28	0.03300	0.03356	0.03292	0.03335
2025/11/27	0.03344	0.03363	0.03286	0.03300
2025/11/26	0.03388	0.03388	0.03330	0.03344
2025/11/25	0.03344	0.03397	0.03299	0.03388
2025/11/24	0.03227	0.03360	0.03209	0.03344
2025/11/23	0.03268	0.03285	0.03217	0.03227
2025/11/22	0.03249	0.03283	0.03235	0.03269
2025/11/21	0.03271	0.03303	0.03214	0.03249
2025/11/20	0.03304	0.03311	0.03233	0.03271
2025/11/19	0.03360	0.03393	0.03232	0.03304
2025/11/18	0.03286	0.03388	0.03260	0.03360
2025/11/17	0.03283	0.03359	0.03235	0.03286
2025/11/16	0.03313	0.03364	0.03224	0.03284
2025/11/15	0.03290	0.03354	0.03276	0.03313
2025/11/14	0.03241	0.03359	0.03212	0.03290
2025/11/13	0.03358	0.03434	0.03213	0.03241
2025/11/12	0.03315	0.03412	0.03315	0.03358
2025/11/11	0.03365	0.03416	0.03312	0.03315
2025/11/10	0.03421	0.03442	0.03344	0.03365
2025/11/09	0.03324	0.03437	0.03309	0.03421
2025/11/08	0.03324	0.03391	0.03301	0.03324
2025/11/07	0.03270	0.03352	0.03208	0.03324
2025/11/06	0.03296	0.03322	0.03225	0.03270
2025/11/05	0.03237	0.03335	0.03196	0.03296
2025/11/04	0.03380	0.03425	0.03092	0.03238
2025/11/03	0.03533	0.03536	0.03351	0.03380
2025/11/02	0.03519	0.03537	0.03482	0.03533
2025/11/01	0.03510	0.03538	0.03499	0.03519
2025/10/31	0.03512	0.03545	0.03486	0.03510
2025/10/30	0.03547	0.03586	0.03456	0.03511
2025/10/29	0.03525	0.03591	0.03510	0.03547
2025/10/28	0.03611	0.03619	0.03505	0.03525
2025/10/27	0.03630	0.03679	0.03588	0.03611
2025/10/26	0.03541	0.03644	0.03516	0.03630
2025/10/25	0.03543	0.03551	0.03522	0.03541
2025/10/24	0.03503	0.03589	0.03492	0.03544
2025/10/23	0.03537	0.03561	0.03490	0.03503
2025/10/22	0.03575	0.03581	0.03479	0.03537
2025/10/21	0.03599	0.03613	0.03537	0.03575
2025/10/20	0.03665	0.03671	0.03557	0.03599
2025/10/19	0.03628	0.03691	0.03604	0.03665
2025/10/18	0.03599	0.03660	0.03591	0.03628
2025/10/17	0.03599	0.03620	0.03528	0.03599
2025/10/16	0.03598	0.03651	0.03557	0.03599
2025/10/15	0.03648	0.03713	0.03556	0.03598
2025/10/14	0.03682	0.03693	0.03530	0.03649
2025/10/13	0.03611	0.03704	0.03558	0.03682
2025/10/12	0.03385	0.03637	0.03368	0.03611
2025/10/11	0.03395	0.03446	0.03322	0.03385
2025/10/10	0.03590	0.03613	0.03222	0.03395
2025/10/09	0.03669	0.03676	0.03543	0.03590
2025/10/08	0.03664	0.03681	0.03628	0.03669
2025/10/07	0.03757	0.03811	0.03655	0.03666
2025/10/06	0.03656	0.03774	0.03643	0.03757
2025/10/05	0.03666	0.03704	0.03643	0.03656
2025/10/04	0.03691	0.03695	0.03649	0.03666
2025/10/03	0.03720	0.03784	0.03659	0.03691
2025/10/02	0.03666	0.03742	0.03655	0.03720
2025/10/01	0.03634	0.03712	0.03608	0.03666
2025/09/30	0.03686	0.03697	0.03613	0.03634
2025/09/29	0.03692	0.03704	0.03635	0.03686
2025/09/28	0.03664	0.03695	0.03632	0.03693
2025/09/27	0.03677	0.03688	0.03639	0.03664
2025/09/26	0.03554	0.03690	0.03551	0.03677
2025/09/25	0.03665	0.03667	0.03516	0.03554
2025/09/24	0.03718	0.03733	0.03647	0.03665
2025/09/23	0.03727	0.03738	0.03690	0.03718
2025/09/22	0.03857	0.03862	0.03631	0.03727
2025/09/21	0.03872	0.03892	0.03851	0.03858
2025/09/20	0.03864	0.03884	0.03851	0.03872
2025/09/19	0.03918	0.03937	0.03841	0.03864
2025/09/18	0.03942	0.03971	0.03895	0.03918
2025/09/17	0.03853	0.03948	0.03824	0.03942
2025/09/16	0.03921	0.03934	0.03840	0.03853
2025/09/15	0.03993	0.04027	0.03893	0.03922
2025/09/14	0.04026	0.04044	0.03970	0.03993
2025/09/13	0.04062	0.04108	0.03998	0.04026
2025/09/12	0.03861	0.04078	0.03852	0.04061
2025/09/11	0.03816	0.03912	0.03808	0.03861
2025/09/10	0.03863	0.03899	0.03800	0.03815
2025/09/09	0.03842	0.03872	0.03841	0.03864
2025/09/08	0.03874	0.03889	0.03822	0.03842
2025/09/07	0.03878	0.03891	0.03850	0.03874
2025/09/06	0.03891	0.03905	0.03853	0.03877
2025/09/05	0.03881	0.03970	0.03858	0.03892
2025/09/04	0.03983	0.03998	0.03881	0.03882
2025/09/03	0.03888	0.03997	0.03859	0.03983
2025/09/02	0.03948	0.03998	0.03852	0.03889
2025/09/01	0.04056	0.04096	0.03918	0.03948
2025/08/31	0.04019	0.04149	0.04017	0.04057
2025/08/30	0.04023	0.04068	0.03962	0.04019
2025/08/29	0.04007	0.04041	0.03930	0.04023
2025/08/28	0.04050	0.04088	0.03960	0.04007
2025/08/27	0.04116	0.04162	0.04035	0.04050
2025/08/26	0.03974	0.04143	0.03961	0.04116
2025/08/25	0.04211	0.04229	0.03958	0.03974
2025/08/24	0.04140	0.04325	0.04117	0.04211
2025/08/23	0.04131	0.04160	0.04036	0.04140
2025/08/22	0.03755	0.04179	0.03753	0.04131
2025/08/21	0.03794	0.03801	0.03749	0.03755
2025/08/20	0.03610	0.03822	0.03607	0.03794
2025/08/19	0.03710	0.03744	0.03608	0.03610
2025/08/18	0.03809	0.03814	0.03678	0.03711
2025/08/17	0.03767	0.03865	0.03745	0.03809

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能